世纪瑞尔 sz.300150
4.85
+2.75%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.56 | 5.80 | 5.53 | 5.79 | +3.58% | 1.42 | 5.42% |
| 2025-09-15 | 5.59 | 5.60 | 5.46 | 5.59 | +0.18% | 0.72 | 2.81% |
| 2025-09-12 | 5.57 | 5.66 | 5.55 | 5.58 | +0.18% | 0.96 | 3.72% |
| 2025-09-11 | 5.42 | 5.58 | 5.33 | 5.57 | +2.77% | 0.99 | 3.93% |
| 2025-09-10 | 5.37 | 5.49 | 5.36 | 5.42 | +1.12% | 0.81 | 3.23% |
| 2025-09-09 | 5.52 | 5.53 | 5.34 | 5.36 | -2.90% | 0.95 | 3.82% |
| 2025-09-08 | 5.53 | 5.58 | 5.46 | 5.52 | -0.54% | 0.78 | 3.08% |
| 2025-09-05 | 5.43 | 5.55 | 5.36 | 5.55 | +2.40% | 0.97 | 3.87% |
| 2025-09-04 | 5.48 | 5.59 | 5.33 | 5.42 | -1.09% | 1.26 | 5.02% |
| 2025-09-03 | 5.69 | 5.69 | 5.43 | 5.48 | -3.69% | 1.33 | 5.18% |
| 2025-09-02 | 5.82 | 5.83 | 5.57 | 5.69 | -2.73% | 1.85 | 7.07% |
| 2025-09-01 | 5.61 | 5.87 | 5.58 | 5.85 | +5.22% | 2.50 | 9.43% |
| 2025-08-29 | 5.69 | 5.74 | 5.55 | 5.56 | -2.80% | 1.61 | 6.23% |
| 2025-08-28 | 5.68 | 5.76 | 5.41 | 5.72 | +0.70% | 3.28 | 12.69% |
| 2025-08-27 | 5.77 | 5.98 | 5.66 | 5.68 | +3.27% | 4.37 | 16.43% |
| 2025-08-26 | 5.43 | 5.52 | 5.39 | 5.50 | +0.92% | 0.99 | 3.92% |
| 2025-08-25 | 5.50 | 5.59 | 5.41 | 5.45 | -0.55% | 1.05 | 3.74% |
| 2025-08-22 | 5.44 | 5.50 | 5.42 | 5.48 | +0.37% | 0.82 | 2.90% |
| 2025-08-21 | 5.47 | 5.49 | 5.41 | 5.46 | +0.18% | 0.98 | 3.50% |
| 2025-08-20 | 5.41 | 5.48 | 5.35 | 5.45 | +0.55% | 0.85 | 3.05% |